NYSE : HLX
Helix Energy Solutions Group, Inc. — Price history
Energy · Oil & Gas Equipment & Services · United States
Last price 10.6 USD (At close: Sep 1, 2026) · Market cap 1.56B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Helix Energy Solutions Group, Inc. (HLX) closed at 10.6 USD on 2026-09-01. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-09-01 | 10.38 | 10.725 | 10.23 | 10.6 | 3,827,571 | +2.91% |
| 2026-08-31 | 10.35 | 10.63 | 10.225 | 10.3 | 2,098,075 | +1.58% |
| 2026-08-28 | 10.04 | 10.24 | 9.985 | 10.14 | 1,199,973 | +0.20% |
| 2026-08-27 | 9.73 | 10.155 | 9.695 | 10.12 | 1,536,665 | +3.37% |
| 2026-08-26 | 9.87 | 9.88 | 9.65 | 9.79 | 1,366,952 | -2.10% |
| 2026-08-25 | 9.9 | 10.09 | 9.885 | 10 | 1,162,987 | +0.30% |
| 2026-08-24 | 10.25 | 10.26 | 9.84 | 9.97 | 1,541,133 | -3.67% |
| 2026-08-21 | 10.49 | 10.61 | 10.34 | 10.35 | 1,059,260 | -1.05% |
| 2026-08-20 | 10.49 | 10.63 | 10.365 | 10.46 | 1,039,628 | +0.29% |
| 2026-08-19 | 10.48 | 10.58 | 10.33 | 10.43 | 1,100,806 | +0.48% |
| 2026-08-18 | 10.62 | 10.63 | 10.31 | 10.38 | 919,798 | -1.52% |
| 2026-08-17 | 10.42 | 10.58 | 10.34 | 10.54 | 1,493,527 | +1.05% |
| 2026-08-14 | 10.11 | 10.515 | 10.091 | 10.43 | 1,363,313 | +3.06% |
| 2026-08-13 | 10.04 | 10.215 | 10.005 | 10.12 | 965,850 | +0.10% |
| 2026-08-12 | 10.16 | 10.2 | 10.01 | 10.11 | 1,423,601 | -0.79% |
| 2026-08-11 | 10.03 | 10.31 | 10.018 | 10.19 | 1,730,507 | +1.90% |
| 2026-08-10 | 9.7 | 10.125 | 9.655 | 10 | 1,551,079 | +4.17% |
| 2026-08-07 | 9.71 | 9.866 | 9.6 | 9.6 | 1,515,244 | -2.14% |
| 2026-08-06 | 9.82 | 10.035 | 9.57 | 9.81 | 1,935,545 | +5.26% |
| 2026-08-05 | 9.59 | 9.59 | 9.25 | 9.32 | 1,932,793 | -2.92% |
| 2026-08-04 | 9.11 | 9.685 | 9.09 | 9.6 | 1,589,220 | +3.67% |
| 2026-08-03 | 9.26 | 9.36 | 9.138 | 9.26 | 1,457,976 | -2.63% |
| 2026-07-31 | 9.3 | 9.535 | 9.125 | 9.51 | 947,747 | +3.37% |
| 2026-07-30 | 9.16 | 9.25 | 9.01 | 9.2 | 1,626,977 | +1.43% |
| 2026-07-29 | 9.38 | 9.515 | 8.945 | 9.07 | 2,488,427 | -0.66% |
| 2026-07-28 | 9.7 | 9.7 | 9.041 | 9.13 | 2,077,766 | -5.29% |
| 2026-07-27 | 9.665 | 10.06 | 9.545 | 9.64 | 1,198,706 | -2.72% |
| 2026-07-24 | 9.71 | 9.96 | 9.71 | 9.91 | 1,195,401 | +2.16% |
| 2026-07-23 | 9.83 | 9.97 | 9.69 | 9.7 | 1,298,446 | +0.52% |
| 2026-07-22 | 9.8 | 9.89 | 9.615 | 9.65 | 1,121,993 | -0.52% |
| 2026-07-21 | 9.47 | 9.8 | 9.33 | 9.7 | 933,424 | +2.86% |
| 2026-07-20 | 9.51 | 9.61 | 9.39 | 9.43 | 1,141,639 | -1.57% |
| 2026-07-17 | 9.62 | 9.62 | 9.39 | 9.58 | 1,205,309 | +0.63% |
| 2026-07-16 | 9.51 | 9.64 | 9.45 | 9.52 | 1,147,923 | +0.95% |
| 2026-07-15 | 9.58 | 9.584 | 9.255 | 9.43 | 1,169,783 | -1.05% |
| 2026-07-14 | 9.62 | 9.67 | 9.42 | 9.53 | 1,167,244 | +0.11% |
| 2026-07-13 | 9.31 | 9.54 | 9.28 | 9.52 | 1,487,646 | +3.25% |
| 2026-07-10 | 8.95 | 9.225 | 8.95 | 9.22 | 1,068,314 | +1.54% |
| 2026-07-09 | 8.99 | 9.08 | 8.89 | 9.08 | 1,208,115 | -0.33% |
| 2026-07-08 | 8.82 | 9.18 | 8.81 | 9.11 | 1,812,887 | +4.83% |
| 2026-07-07 | 8.58 | 8.74 | 8.54 | 8.69 | 961,018 | +2.12% |
| 2026-07-06 | 8.48 | 8.69 | 8.48 | 8.51 | 871,125 | -0.35% |
| 2026-07-02 | 8.71 | 8.71 | 8.465 | 8.54 | 1,150,164 | +0.35% |
| 2026-07-01 | 8.74 | 8.75 | 8.465 | 8.51 | 1,614,746 | -2.63% |
| 2026-06-30 | 8.76 | 8.88 | 8.68 | 8.74 | 1,801,246 | +0.34% |
| 2026-06-29 | 8.89 | 8.91 | 8.675 | 8.71 | 1,515,419 | -1.80% |
| 2026-06-26 | 8.64 | 8.87 | 8.58 | 8.87 | 4,203,693 | +1.49% |
| 2026-06-25 | 8.53 | 8.795 | 8.51 | 8.74 | 1,134,400 | +1.98% |
| 2026-06-24 | 8.62 | 8.63 | 8.42 | 8.57 | 1,422,055 | -2.94% |
| 2026-06-23 | 8.84 | 8.895 | 8.71 | 8.83 | 2,242,166 | -0.23% |
| 2026-06-22 | 8.71 | 8.86 | 8.56 | 8.85 | 1,507,595 | +1.84% |
| 2026-06-18 | 8.84 | 8.89 | 8.495 | 8.69 | 4,291,135 | -2.03% |
| 2026-06-17 | 9.27 | 9.305 | 8.845 | 8.87 | 1,571,839 | -3.59% |
| 2026-06-16 | 9.4 | 9.54 | 9.12 | 9.2 | 1,874,919 | -3.06% |
| 2026-06-15 | 9.48 | 9.63 | 9.411 | 9.49 | 1,369,025 | -2.57% |
| 2026-06-12 | 9.65 | 9.88 | 9.65 | 9.74 | 1,231,260 | -0.31% |
| 2026-06-11 | 9.81 | 9.875 | 9.545 | 9.77 | 1,195,968 | +1.45% |
| 2026-06-10 | 9.57 | 9.745 | 9.57 | 9.63 | 1,107,242 | +1.37% |
| 2026-06-09 | 9.69 | 9.75 | 9.37 | 9.5 | 1,075,129 | -2.46% |
| 2026-06-08 | 9.43 | 9.83 | 9.43 | 9.74 | 801,741 | +5.41% |
| 2026-06-05 | 9.7 | 9.715 | 9.19 | 9.24 | 1,395,521 | -5.04% |
| 2026-06-04 | 9.47 | 9.785 | 9.41 | 9.73 | 922,504 | +1.99% |
| 2026-06-03 | 9.78 | 9.78 | 9.48 | 9.54 | 1,252,570 | -1.85% |
| 2026-06-02 | 9.55 | 9.88 | 9.55 | 9.72 | 964,723 | +1.67% |
| 2026-06-01 | 9.44 | 9.595 | 9.4 | 9.56 | 1,107,749 | +2.25% |
| 2026-05-29 | 9.34 | 9.49 | 9.29 | 9.35 | 1,469,513 | +0.00% |
| 2026-05-28 | 9.61 | 9.64 | 9.22 | 9.35 | 2,002,557 | -1.99% |
| 2026-05-27 | 9.88 | 9.91 | 9.47 | 9.54 | 1,786,047 | -5.64% |
| 2026-05-26 | 10 | 10.325 | 9.94 | 10.11 | 1,495,375 | +0.30% |
| 2026-05-22 | 9.97 | 10.105 | 9.845 | 10.08 | 1,200,723 | +0.40% |
| 2026-05-21 | 10.36 | 10.36 | 9.83 | 10.04 | 2,011,183 | -1.86% |
| 2026-05-20 | 10.24 | 10.44 | 10.195 | 10.23 | 1,468,388 | +0.10% |
| 2026-05-19 | 10.53 | 10.6 | 10.2 | 10.22 | 3,474,539 | -2.39% |
| 2026-05-18 | 10 | 10.54 | 10 | 10.47 | 1,828,490 | +4.18% |
| 2026-05-15 | 10.07 | 10.14 | 9.93 | 10.05 | 1,305,006 | -0.89% |
| 2026-05-14 | 10.08 | 10.241 | 10.04 | 10.14 | 1,231,031 | +0.00% |
| 2026-05-13 | 9.92 | 10.155 | 9.81 | 10.14 | 1,669,295 | +2.32% |
| 2026-05-12 | 10.08 | 10.095 | 9.885 | 9.91 | 1,213,357 | -0.60% |
| 2026-05-11 | 9.79 | 10 | 9.79 | 9.97 | 1,185,005 | +3.21% |
| 2026-05-08 | 9.86 | 9.87 | 9.575 | 9.66 | 1,453,011 | -1.73% |
| 2026-05-07 | 9.73 | 9.85 | 9.43 | 9.83 | 1,996,960 | -0.20% |
| 2026-05-06 | 9.91 | 10 | 9.74 | 9.85 | 1,909,776 | -4.00% |
| 2026-05-05 | 10.27 | 10.35 | 10.17 | 10.26 | 1,804,216 | +0.10% |
| 2026-05-04 | 10.32 | 10.495 | 10.14 | 10.25 | 1,875,295 | -0.39% |
| 2026-05-01 | 10.43 | 10.43 | 10.01 | 10.29 | 2,598,951 | -0.58% |
| 2026-04-30 | 9.92 | 10.45 | 9.87 | 10.35 | 2,163,304 | +2.48% |
| 2026-04-29 | 10.24 | 10.26 | 9.89 | 10.1 | 2,079,737 | +0.20% |
| 2026-04-28 | 10.09 | 10.23 | 9.995 | 10.08 | 2,498,878 | +1.51% |
| 2026-04-27 | 9.93 | 10.31 | 9.82 | 9.93 | 3,116,558 | +0.40% |
| 2026-04-24 | 9.7 | 9.945 | 9.52 | 9.89 | 4,285,727 | +1.96% |
| 2026-04-23 | 10 | 10.35 | 9.53 | 9.7 | 6,154,273 | +0.73% |
| 2026-04-22 | 9.47 | 9.74 | 9.41 | 9.63 | 1,481,387 | +2.67% |
| 2026-04-21 | 9.23 | 9.41 | 9.22 | 9.38 | 1,855,463 | +2.74% |
| 2026-04-20 | 9.17 | 9.28 | 9.01 | 9.13 | 1,830,366 | -0.33% |
| 2026-04-17 | 9.14 | 9.28 | 8.96 | 9.16 | 1,658,545 | -3.27% |
| 2026-04-16 | 9.39 | 9.54 | 9.36 | 9.47 | 1,734,185 | +0.53% |
| 2026-04-15 | 9.37 | 9.515 | 9.28 | 9.42 | 1,376,464 | +0.21% |
| 2026-04-14 | 9.72 | 9.74 | 9.375 | 9.4 | 1,357,991 | -3.98% |
| 2026-04-13 | 9.63 | 9.8 | 9.605 | 9.79 | 1,437,053 | +2.41% |
| 2026-04-10 | 9.55 | 9.705 | 9.46 | 9.56 | 876,297 | -0.21% |
| 2026-04-09 | 9.65 | 9.9 | 9.56 | 9.58 | 1,274,598 | -0.83% |
| 2026-04-08 | 9.45 | 9.73 | 9.27 | 9.66 | 1,770,590 | -2.03% |
| 2026-04-07 | 9.65 | 9.885 | 9.63 | 9.86 | 1,066,167 | +2.71% |
| 2026-04-06 | 9.59 | 9.77 | 9.545 | 9.6 | 1,125,179 | -0.10% |
| 2026-04-02 | 9.48 | 9.77 | 9.4 | 9.61 | 1,354,274 | +2.56% |
| 2026-04-01 | 9.7 | 9.87 | 9.335 | 9.37 | 1,964,422 | -5.26% |
| 2026-03-31 | 9.83 | 10.17 | 9.7 | 9.89 | 1,931,945 | +1.44% |
| 2026-03-30 | 10.28 | 10.305 | 9.75 | 9.75 | 1,942,509 | -3.47% |
| 2026-03-27 | 10.05 | 10.201 | 9.995 | 10.1 | 1,212,357 | +0.20% |
| 2026-03-26 | 9.88 | 10.185 | 9.88 | 10.08 | 1,358,096 | +1.61% |
| 2026-03-25 | 9.94 | 10.08 | 9.85 | 9.92 | 1,246,782 | -0.70% |
| 2026-03-24 | 9.82 | 10.16 | 9.79 | 9.99 | 1,394,319 | +1.94% |
| 2026-03-23 | 9.47 | 9.86 | 9.38 | 9.8 | 1,444,081 | +2.19% |
| 2026-03-20 | 9.78 | 9.8 | 9.395 | 9.59 | 4,462,815 | -1.44% |
| 2026-03-19 | 9.41 | 9.825 | 9.38 | 9.73 | 1,756,324 | +2.85% |
| 2026-03-18 | 9.39 | 9.565 | 9.366 | 9.46 | 2,522,767 | -0.21% |
| 2026-03-17 | 9.16 | 9.5 | 9.125 | 9.48 | 1,947,884 | +4.87% |
| 2026-03-16 | 8.84 | 9.08 | 8.69 | 9.04 | 1,656,926 | +2.49% |
| 2026-03-13 | 8.84 | 8.84 | 8.581 | 8.82 | 4,422,303 | +0.80% |
| 2026-03-12 | 9.03 | 9.03 | 8.68 | 8.75 | 2,107,658 | -3.63% |